|
|
Closing price on 7/29/2021
|
|
| Open |
90.80 |
| High |
91.60 |
| Low |
90.40 |
| Volume |
2,786,900 |
| Split-adjusted Price |
55.79 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2021
|
0.00 / 0.00%
|
90.80
|
91.60
|
90.40
|
90.90
|
90.95
|
55.79
|
2,786,900
|
|
|
7/28/2021
|
+1.10 / +1.22%
|
89.50
|
91.90
|
88.80
|
90.90
|
90.42
|
55.79
|
2,620,000
|
|
|
7/27/2021
|
-0.70 / -0.77%
|
90.50
|
92.00
|
89.80
|
89.80
|
91.25
|
55.11
|
3,171,200
|
|
|
7/26/2021
|
+1.90 / +2.14%
|
88.10
|
90.90
|
87.20
|
90.50
|
88.85
|
55.54
|
3,459,700
|
|
|
7/23/2021
|
-1.50 / -1.66%
|
90.00
|
90.50
|
88.60
|
88.60
|
89.78
|
54.38
|
2,658,700
|
|
|
7/22/2021
|
+1.70 / +1.92%
|
88.50
|
91.60
|
87.60
|
90.10
|
89.45
|
55.30
|
2,886,900
|
|
|
7/21/2021
|
-1.50 / -1.67%
|
89.70
|
90.10
|
87.50
|
88.40
|
88.75
|
54.25
|
1,986,000
|
|
|
7/20/2021
|
+2.10 / +2.39%
|
87.60
|
90.00
|
86.00
|
89.90
|
87.26
|
55.18
|
3,110,600
|
|
|
7/19/2021
|
-2.40 / -2.66%
|
90.00
|
90.00
|
86.10
|
87.80
|
87.94
|
53.89
|
2,533,500
|
|
|
7/16/2021
|
+3.00 / +3.44%
|
87.20
|
91.90
|
87.20
|
90.20
|
90.00
|
55.36
|
6,716,800
|
|
|
7/15/2021
|
-0.30 / -0.34%
|
87.40
|
87.50
|
84.60
|
87.20
|
86.12
|
53.52
|
2,915,000
|
|
|
7/14/2021
|
+0.50 / +0.57%
|
87.10
|
88.20
|
86.90
|
87.50
|
87.50
|
53.70
|
2,598,000
|
|
|
7/13/2021
|
-3.90 / -4.29%
|
90.70
|
90.70
|
85.70
|
87.00
|
88.63
|
53.40
|
2,719,300
|
|
|
7/12/2021
|
-3.50 / -3.71%
|
93.80
|
94.50
|
88.70
|
90.90
|
91.94
|
55.79
|
3,238,900
|
|
|
7/9/2021
|
-0.30 / -0.32%
|
94.40
|
94.70
|
93.10
|
94.40
|
94.09
|
57.94
|
2,904,200
|
|
|
7/8/2021
|
-1.50 / -1.56%
|
96.10
|
96.20
|
93.80
|
94.70
|
94.71
|
58.12
|
3,584,400
|
|
|
7/7/2021
|
+1.80 / +1.91%
|
94.00
|
96.20
|
92.60
|
96.20
|
94.23
|
59.04
|
4,994,200
|
|
|
7/6/2021
|
-0.60 / -0.63%
|
94.70
|
95.00
|
93.60
|
94.40
|
94.44
|
57.94
|
4,855,100
|
|
|
7/5/2021
|
-0.90 / -0.94%
|
95.70
|
96.00
|
93.60
|
95.00
|
94.74
|
58.31
|
4,026,200
|
|
|
7/2/2021
|
0.00 / 0.00%
|
95.90
|
97.30
|
94.00
|
95.90
|
95.72
|
58.86
|
5,272,300
|
|
|
7/1/2021
|
+2.50 / +2.68%
|
93.30
|
96.20
|
92.90
|
95.90
|
94.75
|
58.86
|
5,189,800
|
|
|
6/30/2021
|
-2.50 / -2.61%
|
95.70
|
96.60
|
93.30
|
93.40
|
95.39
|
57.32
|
4,058,500
|
|
|
6/29/2021
|
+1.30 / +1.37%
|
94.40
|
97.50
|
93.50
|
95.90
|
95.71
|
58.86
|
4,372,500
|
|
|
6/28/2021
|
-0.40 / -0.42%
|
94.60
|
96.40
|
92.70
|
94.60
|
94.49
|
58.06
|
5,025,800
|
|
|
6/25/2021
|
+6.00 / +6.74%
|
88.90
|
95.00
|
88.30
|
95.00
|
92.75
|
58.31
|
6,625,900
|
|
|
6/24/2021
|
+2.90 / +3.37%
|
85.90
|
89.60
|
85.80
|
89.00
|
87.99
|
54.62
|
3,126,100
|
|
|
6/23/2021
|
-2.30 / -2.60%
|
88.20
|
88.20
|
86.10
|
86.10
|
87.21
|
52.84
|
3,939,100
|
|
|
6/22/2021
|
-2.10 / -2.32%
|
90.50
|
90.50
|
88.40
|
88.40
|
89.53
|
54.25
|
3,981,300
|
|
|
6/21/2021
|
-1.60 / -1.74%
|
91.80
|
92.40
|
89.60
|
90.50
|
90.82
|
55.54
|
4,358,900
|
|
|
6/18/2021
|
+0.40 / +0.44%
|
91.60
|
92.10
|
87.90
|
92.10
|
90.47
|
56.53
|
8,580,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|